|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 8/24/2022
|
|
| Open |
22.25 |
| High |
22.30 |
| Low |
21.85 |
| Volume |
11,309,400 |
| Split-adjusted Price |
21.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.85
|
21.95
|
22.08
|
21.95
|
11,309,400
|
|
|
8/23/2022
|
+0.55 / +2.56%
|
21.40
|
22.05
|
21.35
|
22.05
|
21.70
|
22.05
|
8,909,100
|
|
|
8/22/2022
|
+0.15 / +0.70%
|
21.20
|
21.90
|
21.00
|
21.50
|
21.38
|
21.50
|
8,847,600
|
|
|
8/19/2022
|
-0.45 / -2.06%
|
21.80
|
22.00
|
21.25
|
21.35
|
21.63
|
21.35
|
12,753,400
|
|
|
8/18/2022
|
+0.05 / +0.23%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.86
|
21.80
|
8,381,500
|
|
|
8/17/2022
|
-0.45 / -2.03%
|
22.20
|
22.35
|
21.60
|
21.75
|
21.95
|
21.75
|
14,182,100
|
|
|
8/16/2022
|
+0.45 / +2.07%
|
21.75
|
22.80
|
21.60
|
22.20
|
22.30
|
22.20
|
19,474,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
21.80
|
22.15
|
21.60
|
21.75
|
21.83
|
21.75
|
10,084,900
|
|
|
8/12/2022
|
+1.15 / +5.58%
|
20.60
|
22.00
|
20.55
|
21.75
|
21.33
|
21.75
|
14,262,000
|
|
|
8/11/2022
|
-0.90 / -4.19%
|
21.75
|
21.80
|
20.55
|
20.60
|
21.18
|
20.60
|
16,850,600
|
|
|
8/10/2022
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.15
|
21.50
|
21.54
|
21.50
|
12,138,100
|
|
|
8/9/2022
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.55
|
21.80
|
21.82
|
21.80
|
11,425,600
|
|
|
8/8/2022
|
+0.85 / +4.08%
|
20.95
|
21.70
|
20.80
|
21.70
|
21.09
|
21.70
|
17,054,800
|
|
|
8/5/2022
|
+0.15 / +0.72%
|
20.40
|
21.05
|
20.30
|
20.85
|
20.80
|
20.85
|
8,937,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
20.85
|
21.35
|
20.60
|
20.70
|
20.86
|
20.70
|
14,041,800
|
|
|
8/3/2022
|
+1.35 / +6.98%
|
19.10
|
20.70
|
19.00
|
20.70
|
20.16
|
20.70
|
26,031,500
|
|
|
8/2/2022
|
+0.35 / +1.84%
|
19.10
|
19.55
|
19.05
|
19.35
|
19.29
|
19.35
|
8,945,700
|
|
|
8/1/2022
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.67
|
19.00
|
15,790,500
|
|
|
7/29/2022
|
+0.10 / +0.56%
|
18.00
|
18.15
|
17.80
|
17.80
|
17.94
|
17.80
|
5,674,800
|
|
|
7/28/2022
|
+0.40 / +2.31%
|
17.70
|
18.00
|
17.55
|
17.70
|
17.73
|
17.70
|
4,790,700
|
|
|
7/27/2022
|
-0.20 / -1.14%
|
17.10
|
17.45
|
17.05
|
17.30
|
17.20
|
17.30
|
6,810,660
|
|
|
7/26/2022
|
-1.00 / -5.41%
|
18.35
|
18.70
|
17.50
|
17.50
|
18.03
|
17.50
|
11,830,500
|
|
|
7/25/2022
|
-0.75 / -3.90%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.78
|
18.50
|
7,419,900
|
|
|
7/22/2022
|
-0.20 / -1.03%
|
19.35
|
19.60
|
19.20
|
19.25
|
19.41
|
19.25
|
6,988,700
|
|
|
7/21/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.30
|
19.45
|
19.60
|
19.45
|
6,938,400
|
|
|
7/20/2022
|
+0.55 / +2.94%
|
18.90
|
19.55
|
18.80
|
19.25
|
19.18
|
19.25
|
11,248,100
|
|
|
7/19/2022
|
-0.60 / -3.11%
|
19.10
|
19.20
|
18.65
|
18.70
|
18.89
|
18.70
|
7,474,400
|
|
|
7/18/2022
|
-0.60 / -3.02%
|
20.10
|
20.10
|
19.10
|
19.30
|
19.57
|
19.30
|
8,208,200
|
|
|
7/15/2022
|
+0.40 / +2.05%
|
19.70
|
20.60
|
19.65
|
19.90
|
20.07
|
19.90
|
13,350,200
|
|
|
7/14/2022
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.90
|
19.50
|
19.19
|
19.50
|
6,932,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|